Mercado abrirá em 2 mins

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
217,85-4,78 (-2,15%)
No fechamento: 04:00PM EDT
219,19 +1,34 (+0,62%)
Pré-Abertura: 08:58AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM250321C001000002024-07-09 11:20AM EDT100.00103.000.000.000.00--10.00%
IWM250321C001300002024-07-03 10:40AM EDT130.0076.400.000.000.00-320.00%
IWM250321C001350002024-06-17 10:02AM EDT135.0068.0091.4492.010.00--165.31%
IWM250321C001400002024-07-19 10:23AM EDT140.0081.850.000.000.00-120.00%
IWM250321C001450002024-06-13 11:02AM EDT145.0061.9772.1672.700.00-1120.00%
IWM250321C001500002024-07-17 11:18AM EDT150.0078.120.000.000.00-1003110.00%
IWM250321C001550002024-07-16 9:34AM EDT155.0069.570.000.000.00-230.00%
IWM250321C001600002024-07-16 3:06PM EDT160.0069.350.000.000.00-590.00%
IWM250321C001650002024-07-23 10:09AM EDT165.0062.450.000.000.00-150.00%
IWM250321C001700002024-07-19 1:25PM EDT170.0053.230.000.000.00-2220.00%
IWM250321C001750002024-07-16 11:46AM EDT175.0053.280.000.000.00-11900.00%
IWM250321C001800002024-07-24 3:19PM EDT180.0046.720.000.000.00-2570.00%
IWM250321C001850002024-07-16 11:06AM EDT185.0044.700.000.000.00-1460.00%
IWM250321C001900002024-07-23 3:53PM EDT190.0041.740.000.000.00-21240.00%
IWM250321C001910002024-07-12 10:03AM EDT191.0032.220.000.000.00-270.00%
IWM250321C001920002024-07-17 12:39PM EDT192.0039.350.000.000.00-21090.00%
IWM250321C001930002024-07-24 10:50AM EDT193.0038.500.000.000.00-46780.00%
IWM250321C001940002024-07-23 1:26PM EDT194.0037.900.000.000.00-51750.00%
IWM250321C001950002024-07-24 11:55AM EDT195.0036.950.000.000.00-12950.00%
IWM250321C001960002024-07-17 10:10AM EDT196.0037.500.000.000.00-51120.00%
IWM250321C001970002024-05-20 10:34AM EDT197.0025.4818.7619.270.00-1170.00%
IWM250321C001980002024-07-15 12:14PM EDT198.0029.700.000.000.00-2570.00%
IWM250321C001990002024-07-18 12:18PM EDT199.0031.900.000.000.00-71,5220.00%
IWM250321C002000002024-07-24 10:50AM EDT200.0033.080.000.000.00-44,5690.00%
IWM250321C002010002024-07-08 9:32AM EDT201.0016.520.000.000.00-1320.00%
IWM250321C002020002024-07-24 9:53AM EDT202.0030.990.000.000.00-1500.00%
IWM250321C002030002024-07-17 10:08AM EDT203.0032.300.000.000.00-91360.00%
IWM250321C002040002024-07-18 11:52AM EDT204.0028.810.000.000.00-12050.00%
IWM250321C002050002024-07-23 10:37AM EDT205.0029.800.000.000.00-110,0730.00%
IWM250321C002060002024-07-11 10:23AM EDT206.0018.510.000.000.00-21,0470.00%
IWM250321C002070002024-07-24 9:54AM EDT207.0027.060.000.000.00-64050.00%
IWM250321C002080002024-07-24 11:46AM EDT208.0027.490.000.000.00-43,0910.00%
IWM250321C002090002024-07-18 2:27PM EDT209.0023.910.000.000.00-44890.00%
IWM250321C002100002024-07-24 9:42AM EDT210.0026.460.000.000.00-253,1520.00%
IWM250321C002110002024-07-23 12:33PM EDT211.0024.990.000.000.00-12110.00%
IWM250321C002120002024-07-24 9:30AM EDT212.0023.180.000.000.00-111,4260.00%
IWM250321C002130002024-07-16 3:53PM EDT213.0025.720.000.000.00-504940.00%
IWM250321C002140002024-07-22 11:55AM EDT214.0020.110.000.000.00-101420.00%
IWM250321C002150002024-07-24 3:06PM EDT215.0020.690.000.000.00-645,3040.00%
IWM250321C002200002024-07-24 3:56PM EDT220.0017.300.000.000.00-4518,2840.39%
IWM250321C002250002024-07-24 3:52PM EDT225.0014.710.000.000.00-3118,0530.78%
IWM250321C002300002024-07-24 3:40PM EDT230.0013.090.000.000.00-2112,8631.56%
IWM250321C002350002024-07-24 3:52PM EDT235.0010.570.000.000.00-88451.56%
IWM250321C002400002024-07-24 3:39PM EDT240.009.300.000.000.00-479,1053.13%
IWM250321C002450002024-07-24 2:42PM EDT245.007.860.000.000.00-73,7273.13%
IWM250321C002500002024-07-24 3:04PM EDT250.006.560.000.000.00-1810,1843.13%
IWM250321C002550002024-07-24 3:22PM EDT255.005.520.000.000.00-1,1383,4423.13%
IWM250321C002600002024-07-24 3:52PM EDT260.004.340.000.000.00-317,7406.25%
IWM250321C002650002024-07-24 3:54PM EDT265.003.600.000.000.00-5218716.25%
IWM250321C002700002024-07-24 3:52PM EDT270.003.000.000.000.00-437306.25%
IWM250321C002750002024-07-24 2:58PM EDT275.002.710.000.000.00-43,2576.25%
IWM250321C002800002024-07-24 3:39PM EDT280.002.220.000.000.00-312,9506.25%
IWM250321C002850002024-07-24 2:28PM EDT285.002.000.000.000.00-22546.25%
IWM250321C002900002024-07-24 3:20PM EDT290.001.580.000.000.00-85376.25%
IWM250321C002950002024-07-24 3:57PM EDT295.001.270.000.000.00-21146.25%
IWM250321C003000002024-07-24 3:59PM EDT300.001.060.000.000.00-9496,4656.25%
IWM250321C003050002024-07-24 9:51AM EDT305.001.150.000.000.00-31436.25%
IWM250321C003100002024-07-24 2:23PM EDT310.000.920.000.000.00-79136.25%
IWM250321C003150002024-07-22 1:50PM EDT315.000.590.000.000.00-313212.50%
IWM250321C003250002024-07-22 9:57AM EDT325.000.400.000.000.00--112.50%
IWM250321C003300002024-07-24 3:28PM EDT330.000.460.000.000.00-81812.50%
Opções de vendapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM250321P001000002024-07-24 10:03AM EDT100.000.210.000.000.00-15551325.00%
IWM250321P001050002024-06-11 12:51PM EDT105.000.320.260.310.00-19220842.36%
IWM250321P001100002024-07-24 2:15PM EDT110.000.330.000.000.00-12612.50%
IWM250321P001150002024-07-16 2:40PM EDT115.000.330.000.000.00-23,67812.50%
IWM250321P001200002024-07-12 10:19AM EDT120.000.400.000.000.00-18,31312.50%
IWM250321P001250002024-07-15 10:40AM EDT125.000.470.000.000.00-24412.50%
IWM250321P001300002024-07-12 10:07AM EDT130.000.560.000.000.00-533212.50%
IWM250321P001350002024-07-11 9:49AM EDT135.000.680.000.000.00-765212.50%
IWM250321P001400002024-07-17 9:57AM EDT140.000.650.000.000.00-26,43312.50%
IWM250321P001450002024-07-16 2:34PM EDT145.000.750.000.000.00-3,01525,27312.50%
IWM250321P001500002024-07-22 3:46PM EDT150.000.970.000.000.00-228312.50%
IWM250321P001550002024-07-24 3:55PM EDT155.001.340.000.000.00-126,9906.25%
IWM250321P001600002024-07-24 2:45PM EDT160.001.490.000.000.00-1035,7116.25%
IWM250321P001650002024-07-24 9:58AM EDT165.001.620.000.000.00-5013,9686.25%
IWM250321P001700002024-07-24 2:45PM EDT170.002.100.000.000.00-1021,0526.25%
IWM250321P001750002024-07-24 4:05PM EDT175.002.630.000.000.00-1315,3046.25%
IWM250321P001800002024-07-24 12:38PM EDT180.002.760.000.000.00-2036,0106.25%
IWM250321P001850002024-07-24 12:23PM EDT185.003.280.000.000.00-329,1703.13%
IWM250321P001900002024-07-24 4:14PM EDT190.004.670.000.000.00-1,1739,2213.13%
IWM250321P001910002024-07-15 3:50PM EDT191.004.200.000.000.00-6041,9193.13%
IWM250321P001920002024-07-17 12:51PM EDT192.003.950.000.000.00-11,5373.13%
IWM250321P001930002024-07-22 3:34PM EDT193.004.400.000.000.00-2,0043,2833.13%
IWM250321P001940002024-07-18 3:43PM EDT194.005.040.000.000.00-101,7773.13%
IWM250321P001950002024-07-19 3:08PM EDT195.005.580.000.000.00-916,9873.13%
IWM250321P001960002024-07-17 11:49AM EDT196.004.430.000.000.00-5006,1663.13%
IWM250321P001970002024-07-22 9:50AM EDT197.005.730.000.000.00-42,3813.13%
IWM250321P001980002024-07-12 1:51PM EDT198.006.070.000.000.00-49293.13%
IWM250321P001990002024-07-18 3:43PM EDT199.006.100.000.000.00-101,5953.13%
IWM250321P002000002024-07-24 3:48PM EDT200.006.700.000.000.00-516,3433.13%
IWM250321P002010002024-07-18 11:47AM EDT201.005.970.000.000.00-104631.56%
IWM250321P002020002024-07-18 9:30AM EDT202.006.060.000.000.00-61,5301.56%
IWM250321P002030002024-07-23 10:01AM EDT203.006.440.000.000.00-117,4141.56%
IWM250321P002040002024-07-16 12:34PM EDT204.006.230.000.000.00-7524,2341.56%
IWM250321P002050002024-07-23 2:29PM EDT205.006.670.000.000.00-127,1491.56%
IWM250321P002060002024-07-23 10:50AM EDT206.007.300.000.000.00-623051.56%
IWM250321P002070002024-07-22 4:03PM EDT207.007.630.000.000.00-11,3721.56%
IWM250321P002080002024-07-24 9:33AM EDT208.007.840.000.000.00-202,9191.56%
IWM250321P002090002024-07-18 11:34AM EDT209.008.080.000.000.00-58441.56%
IWM250321P002100002024-07-24 3:18PM EDT210.009.450.000.000.00-18925,6370.78%
IWM250321P002110002024-07-22 10:16AM EDT211.0010.250.000.000.00-11110.78%
IWM250321P002120002024-07-22 12:05PM EDT212.0010.150.000.000.00-31,1350.78%
IWM250321P002130002024-05-10 3:30PM EDT213.0016.4816.9917.350.00--2728.31%
IWM250321P002140002024-07-22 10:16AM EDT214.0011.390.000.000.00-11,1160.78%
IWM250321P002150002024-07-24 3:09PM EDT215.0011.270.000.000.00-1,38716,7120.39%
IWM250321P002200002024-07-24 3:02PM EDT220.0013.510.000.000.00-3,00014,3210.00%
IWM250321P002250002024-07-23 3:50PM EDT225.0013.790.000.000.00-4976410.00%
IWM250321P002300002024-07-23 3:57PM EDT230.0016.580.000.000.00-1243530.00%
IWM250321P002350002024-07-23 2:06PM EDT235.0019.340.000.000.00-150.00%
IWM250321P002400002024-06-05 11:59AM EDT240.0036.1338.9539.550.00-1236.70%
IWM250321P002450002024-07-17 4:03PM EDT245.0026.160.000.000.00-2110.00%
IWM250321P002500002024-07-15 10:23AM EDT250.0034.020.000.000.00-12100.00%
IWM250321P002600002024-07-17 11:41AM EDT260.0037.420.000.000.00-210.00%
IWM250321P002700002024-05-21 3:05PM EDT270.0061.8270.0570.550.00-1050.05%
IWM250321P002750002024-07-17 4:03PM EDT275.0052.810.000.000.00--00.00%